First Trust Indxx Global Agriculture ETF - FTAG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	25.23	25.49	25.49	25.49	25.09	6,200
November 06, 2025	25.27	25.27	25.27	25.27	25.27	300
November 05, 2025	25.46	25.54	25.54	25.54	25.46	500
November 04, 2025	25.27	25.27	25.27	25.27	25.27	300
November 03, 2025	25.21	25.36	25.36	25.36	25.21	1,300
October 31, 2025	25.26	25.32	25.32	25.37	25.26	1,000
October 30, 2025	25.6	25.44	25.44	25.63	25.44	800
October 29, 2025	25.81	25.88	25.88	25.88	25.81	200
October 28, 2025	26.06	25.98	25.98	26.06	25.95	438
October 27, 2025	26.13	26.13	26.13	26.13	26.13	207
October 24, 2025	26.18	26.12	26.12	26.18	26.08	1,115
October 23, 2025	25.95	26.03	26.03	26.07	25.94	2,064
October 22, 2025	25.82	25.82	25.82	25.82	25.82	100
October 21, 2025	25.6	25.62	25.62	25.73	25.6	695
October 20, 2025	25.87	25.88	25.88	25.88	25.87	700
October 17, 2025	25.8	25.76	25.76	25.8	25.76	400
October 16, 2025	25.59	25.6	25.6	25.68	25.54	3,700
October 15, 2025	25.51	25.52	25.52	25.55	25.51	1,729
October 14, 2025	24.98	25.24	25.24	25.24	24.98	584
October 13, 2025	25.22	25.22	25.22	25.22	25.22	100
October 10, 2025	25.39	25.1	25.1	25.39	25.1	605
October 09, 2025	25.56	25.56	25.56	25.56	25.56	130
October 08, 2025	25.74	25.74	25.74	25.74	25.74	203
October 07, 2025	26.04	26.04	26.04	26.04	26.04	124
October 06, 2025	26.02	26.02	26.02	26.02	26.02	300
October 03, 2025	26.03	26.03	26.03	26.03	26.03	100
October 02, 2025	25.92	25.93	25.93	25.93	25.92	1,341
October 01, 2025	25.62	25.62	25.62	25.62	25.62	148
September 30, 2025	25.87	25.85	25.85	25.87	25.85	515
September 29, 2025	25.94	25.9	25.9	25.94	25.89	813
September 26, 2025	25.92	25.92	25.92	25.92	25.92	127
September 25, 2025	26.12	25.82	25.82	26.14	25.65	12,300
September 24, 2025	26.16	26.27	26.27	26.35	26.16	3,994
September 23, 2025	26.44	26.32	26.32	26.46	26.32	4,600
September 22, 2025	26.29	26.33	26.33	26.33	26.29	800
September 19, 2025	26.54	26.46	26.46	26.54	26.46	600
September 18, 2025	26.45	26.5	26.5	26.5	26.45	515
September 17, 2025	26.64	26.52	26.52	26.68	26.52	2,300
September 16, 2025	26.5	26.54	26.54	26.56	26.5	909
September 15, 2025	26.42	26.42	26.42	26.42	26.42	146
September 12, 2025	26.64	26.66	26.66	26.66	26.64	588
September 11, 2025	26.71	26.74	26.74	26.74	26.71	700
September 10, 2025	26.61	26.53	26.53	26.61	26.51	1,520
September 09, 2025	26.67	26.64	26.64	26.69	26.58	4,325
September 08, 2025	26.81	26.92	26.92	26.92	26.81	200
September 05, 2025	26.54	26.57	26.57	26.57	26.54	126
September 04, 2025	26.38	26.43	26.43	26.43	26.38	215
September 03, 2025	26.29	26.23	26.23	26.29	26.23	320
September 02, 2025	26.43	26.32	26.32	26.43	26.32	316
August 29, 2025	26.68	26.5	26.5	26.68	26.5	751
August 28, 2025	26.86	26.86	26.86	26.86	26.86	100
August 27, 2025	26.84	27	27	27	26.84	1,100
August 26, 2025	27.04	27.04	27.04	27.04	27.02	1,510
August 25, 2025	27.08	27.08	27.08	27.08	27.08	100
August 22, 2025	27.27	27.27	27.27	27.31	27.12	6,010
August 21, 2025	26.87	26.86	26.86	26.87	26.83	1,700
August 20, 2025	26.86	26.87	26.87	26.89	26.8	1,224
August 19, 2025	26.7	26.72	26.72	26.72	26.7	124
August 18, 2025	26.65	26.65	26.65	26.65	26.65	145
August 15, 2025	26.43	26.47	26.47	26.47	26.43	1,100

First Trust Indxx Global Agriculture ETF (FTAG) NASDAQ